Dell Inc.: NASDAQ:DELL historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	13.40	13.44	13.38	13.41	10,819,784
May 17, 2013	13.41	13.45	13.38	13.40	16,125,373
May 16, 2013	13.44	13.45	13.41	13.43	13,513,877
May 15, 2013	13.44	13.49	13.42	13.45	12,361,180
May 14, 2013	13.48	13.51	13.40	13.47	33,785,768
May 13, 2013	13.44	13.52	13.40	13.52	33,488,858
May 10, 2013	13.38	13.51	13.37	13.45	91,707,327
May 9, 2013	13.23	13.32	13.19	13.32	13,340,153
May 8, 2013	13.28	13.29	13.20	13.23	13,694,524
May 7, 2013	13.30	13.33	13.23	13.26	16,472,805
May 6, 2013	13.33	13.36	13.27	13.29	8,321,831
May 3, 2013	13.32	13.33	13.25	13.31	15,270,098
May 2, 2013	13.33	13.38	13.31	13.33	10,591,358
May 1, 2013	13.37	13.38	13.31	13.33	14,786,024
Apr 30, 2013	13.36	13.40	13.33	13.40	10,214,467
Apr 29, 2013	13.39	13.40	13.33	13.34	8,566,123
Apr 26, 2013	13.33	13.39	13.33	13.35	14,577,808
Apr 25, 2013	13.30	13.38	13.28	13.34	17,668,282
Apr 24, 2013	13.12	13.31	13.11	13.30	49,639,147
Apr 23, 2013	13.27	13.29	13.07	13.08	51,413,662
Apr 22, 2013	13.40	13.42	13.20	13.24	55,579,579
Apr 19, 2013	13.45	13.51	13.38	13.40	94,263,881
Apr 18, 2013	13.95	14.08	13.94	13.95	14,684,633
Apr 17, 2013	14.02	14.05	13.94	13.97	15,239,130
Apr 16, 2013	14.09	14.14	14.03	14.04	9,527,396
Apr 15, 2013	14.02	14.14	14.01	14.04	10,952,546
Apr 12, 2013	14.09	14.10	13.92	14.09	17,694,462
Apr 11, 2013	14.19	14.19	14.03	14.04	18,196,464
Apr 10, 2013	14.22	14.27	14.20	14.21	17,149,037
Apr 9, 2013	14.20	14.25	14.18	14.19	12,849,557